Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Eli Lilly and Co (LLY)
Eli Lilly and Co (LLY) Options

LLY Eli Lilly and Co

773.41

-3.34 (-0.43%)

Pre Market

Last Updated: 10:55:27

Delayed by 15 minutes

LLY Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
747.50	26.90	32.90	25.97	29.90	-6.53	-20.09 %	3	13	01/5/2024
750.00	25.35	29.75	24.05	27.55	-9.60	-28.53 %	156	730	01/5/2024
752.50	22.55	27.65	26.52	25.10	-2.48	-8.55 %	4	65	01/5/2024
755.00	21.55	24.80	26.24	23.175	-3.13	-10.66 %	8	127	01/5/2024
757.50	19.50	23.75	24.21	21.625	-0.42	-1.71 %	30	598	01/5/2024
760.00	16.15	20.90	17.85	18.525	-6.10	-25.47 %	130	972	01/5/2024
762.50	14.15	19.10	19.55	16.625	-1.25	-6.01 %	11	174	01/5/2024
765.00	12.45	16.10	16.04	14.275	-4.96	-23.62 %	74	394	01/5/2024
767.50	10.65	14.40	15.27	12.525	-0.73	-4.56 %	5	104	01/5/2024
770.00	9.20	12.40	13.00	10.80	-4.40	-25.29 %	320	619	01/5/2024
772.50	7.50	11.25	10.07	9.375	-4.33	-30.07 %	132	88	01/5/2024
775.00	7.00	9.25	8.00	8.125	-5.74	-41.78 %	602	422	01/5/2024
777.50	6.20	7.25	7.25	6.725	-5.30	-42.23 %	223	97	01/5/2024
780.00	5.10	6.60	5.70	5.85	-5.45	-48.88 %	1,048	1,105	01/5/2024
782.50	4.25	5.15	4.65	4.70	-5.10	-52.31 %	203	125	01/5/2024
785.00	3.10	4.45	3.87	3.775	-5.13	-57.00 %	247	561	01/5/2024
790.00	1.95	2.99	1.99	2.47	-4.46	-69.15 %	509	716	01/5/2024
795.00	1.31	1.96	1.46	1.635	-3.29	-69.26 %	222	589	01/5/2024
800.00	0.50	1.43	0.95	0.965	-2.48	-72.30 %	1,470	1,115	01/5/2024
805.00	0.35	0.73	0.58	0.54	-1.92	-76.80 %	138	549	01/5/2024

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
747.50	0.09	0.81	0.23	0.45	-0.69	-75.00 %	76	128	01/5/2024
750.00	0.36	0.55	0.49	0.455	-0.66	-57.39 %	373	887	01/5/2024
752.50	0.51	0.83	0.55	0.67	-0.74	-57.36 %	58	51	01/5/2024
755.00	0.71	1.12	0.85	0.915	-0.72	-45.86 %	276	271	01/5/2024
757.50	0.76	1.44	1.25	1.10	-1.47	-54.04 %	72	68	01/5/2024
760.00	1.20	1.82	1.58	1.51	-0.97	-38.04 %	368	309	01/5/2024
762.50	1.50	2.52	2.05	2.01	-0.85	-29.31 %	52	21	01/5/2024
765.00	2.03	3.45	2.20	2.74	-1.25	-36.23 %	197	133	01/5/2024
767.50	2.59	3.70	3.15	3.145	-0.89	-22.03 %	331	100	01/5/2024
770.00	3.50	4.85	4.30	4.175	-0.80	-15.69 %	252	273	01/5/2024
772.50	4.30	6.40	5.09	5.35	-2.86	-35.97 %	82	97	01/5/2024
775.00	4.65	7.70	6.30	6.175	-0.80	-11.27 %	374	131	01/5/2024
777.50	7.00	8.40	7.50	7.70	-0.50	-6.25 %	178	82	01/5/2024
780.00	7.80	9.10	8.90	8.45	-0.09	-1.00 %	267	401	01/5/2024
782.50	9.30	11.80	10.75	10.55	0.50	4.88 %	82	68	01/5/2024
785.00	10.50	12.70	8.70	11.60	-1.90	-17.92 %	51	138	01/5/2024
790.00	13.75	17.65	17.50	15.70	1.00	6.06 %	5	126	01/5/2024
795.00	17.15	20.75	22.90	18.95	2.75	13.65 %	5	37	01/5/2024
800.00	21.20	26.40	24.13	23.80	0.53	2.25 %	15	45	01/5/2024
805.00	25.85	31.45	27.05	28.65	0.00	0.00 %	0	4	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions